KissMeData/083470/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194100	180889326	1779	1779	1779	1779	1071
3	20231026	194000	180889326	1779	1779	1779	1779	0
4	20231026	193900	180889326	1779	1779	1779	1779	0
5	20231026	193800	180889326	1779	1779	1779	1779	0
6	20231026	193700	180889326	1779	1779	1779	1779	0
7	20231026	193600	180889326	1779	1779	1779	1779	0
8	20231026	193500	180889326	1779	1779	1779	1779	0
9	20231026	193400	180889326	1779	1779	1779	1779	0
10	20231026	193300	180889326	1779	1779	1779	1779	0
11	20231026	193200	180889326	1779	1779	1779	1779	0
12	20231026	193100	180889326	1779	1779	1779	1779	0
13	20231026	193000	180889326	1779	1779	1779	1779	0
14	20231026	192900	180889326	1779	1779	1779	1779	0
15	20231026	192800	180889326	1779	1779	1779	1779	0
16	20231026	192700	180889326	1779	1779	1779	1779	0
17	20231026	192600	180889326	1779	1779	1779	1779	0
18	20231026	192500	180889326	1779	1779	1779	1779	0
19	20231026	192400	180889326	1779	1779	1779	1779	0
20	20231026	192300	180889326	1779	1779	1779	1779	0
21	20231026	192200	180889326	1779	1779	1779	1779	0
22	20231026	192100	180889326	1779	1779	1779	1779	0
23	20231026	192000	180889326	1779	1779	1779	1779	0
24	20231026	191900	180889326	1779	1779	1779	1779	0
25	20231026	191800	180889326	1779	1779	1779	1779	0
26	20231026	191700	180889326	1779	1779	1779	1779	0
27	20231026	191600	180889326	1779	1779	1779	1779	0
28	20231026	191500	180889326	1779	1779	1779	1779	0
29	20231026	191400	180889326	1779	1779	1779	1779	0
30	20231026	191300	180889326	1779	1779	1779	1779	0
31	20231026	191200	180889326	1779	1779	1779	1779	0
32	20231026	191100	180889326	1779	1779	1779	1779	1071
33	20231026	191000	180889326	1779	1779	1779	1779	0
34	20231026	190900	180889326	1779	1779	1779	1779	0
35	20231026	190800	180889326	1779	1779	1779	1779	0
36	20231026	190700	180889326	1779	1779	1779	1779	0
37	20231026	190600	180889326	1779	1779	1779	1779	0
38	20231026	190500	180889326	1779	1779	1779	1779	0
39	20231026	190400	180889326	1779	1779	1779	1779	0
40	20231026	190300	180889326	1779	1779	1779	1779	0
41	20231026	190200	180889326	1779	1779	1779	1779	0
42	20231026	190100	180889326	1779	1779	1779	1779	0
43	20231026	190000	180889326	1779	1779	1779	1779	0
44	20231026	185900	180889326	1779	1779	1779	1779	0
45	20231026	185800	180889326	1779	1779	1779	1779	0
46	20231026	185700	180889326	1779	1779	1779	1779	0
47	20231026	185600	180889326	1779	1779	1779	1779	0
48	20231026	185500	180889326	1779	1779	1779	1779	0
49	20231026	185400	180889326	1779	1779	1779	1779	0
50	20231026	185300	180889326	1779	1779	1779	1779	0
51	20231026	185200	180889326	1779	1779	1779	1779	0
52	20231026	185100	180889326	1779	1779	1779	1779	0
53	20231026	185000	180889326	1779	1779	1779	1779	0
54	20231026	184900	180889326	1779	1779	1779	1779	0
55	20231026	184800	180889326	1779	1779	1779	1779	0
56	20231026	184700	180889326	1779	1779	1779	1779	0
57	20231026	184600	180889326	1779	1779	1779	1779	0
58	20231026	184500	180889326	1779	1779	1779	1779	0
59	20231026	184400	180889326	1779	1779	1779	1779	0
60	20231026	184300	180889326	1779	1779	1779	1779	0
61	20231026	184200	180889326	1779	1779	1779	1779	0
62	20231026	184100	180889326	1779	1779	1779	1779	1071
63	20231026	184000	180889326	1779	1779	1779	1779	0
64	20231026	183900	180889326	1779	1779	1779	1779	0
65	20231026	183800	180889326	1779	1779	1779	1779	0
66	20231026	183700	180889326	1779	1779	1779	1779	0
67	20231026	183600	180889326	1779	1779	1779	1779	0
68	20231026	183500	180889326	1779	1779	1779	1779	0
69	20231026	183400	180889326	1779	1779	1779	1779	0
70	20231026	183300	180889326	1779	1779	1779	1779	0
71	20231026	183200	180889326	1779	1779	1779	1779	0
72	20231026	183100	180889326	1779	1779	1779	1779	0
73	20231026	183000	180889326	1779	1779	1779	1779	0
74	20231026	182900	180889326	1779	1779	1779	1779	0
75	20231026	182800	180889326	1779	1779	1779	1779	0
76	20231026	182700	180889326	1779	1779	1779	1779	0
77	20231026	182600	180889326	1779	1779	1779	1779	0
78	20231026	182500	180889326	1779	1779	1779	1779	0
79	20231026	182400	180889326	1779	1779	1779	1779	0
80	20231026	182300	180889326	1779	1779	1779	1779	0
81	20231026	182200	180889326	1779	1779	1779	1779	0
82	20231026	182100	180889326	1779	1779	1779	1779	0
83	20231026	182000	180889326	1779	1779	1779	1779	0
84	20231026	181900	180889326	1779	1779	1779	1779	0
85	20231026	181800	180889326	1779	1779	1779	1779	0
86	20231026	181700	180889326	1779	1779	1779	1779	0
87	20231026	181600	180889326	1779	1779	1779	1779	0
88	20231026	181500	180889326	1779	1779	1779	1779	0
89	20231026	181400	180889326	1779	1779	1779	1779	0
90	20231026	181300	180889326	1779	1779	1779	1779	0
91	20231026	181200	180889326	1779	1779	1779	1779	0
92	20231026	181100	180889326	1779	1779	1779	1779	1071
93	20231026	181000	180889326	1779	1779	1779	1779	0
94	20231026	180900	180889326	1779	1779	1779	1779	0
95	20231026	180800	180889326	1779	1779	1779	1779	0
96	20231026	180700	180889326	1779	1779	1779	1779	0
97	20231026	180600	180889326	1779	1779	1779	1779	0
98	20231026	180500	180889326	1779	1779	1779	1779	0
99	20231026	180400	180889326	1779	1779	1779	1779	0
100	20231026	180300	180889326	1779	1779	1779	1779	0
101	20231026	180200	180889326	1779	1779	1779	1779	0
102	20231026	180100	180889326	1779	1779	1779	1779	0
103	20231026	180000	180889326	1779	1779	1779	1779	0
104	20231026	175900	180889326	1779	1779	1779	1779	0
105	20231026	175800	180889326	1779	1779	1779	1779	0
106	20231026	175700	180889326	1779	1779	1779	1779	0
107	20231026	175600	180889326	1779	1779	1779	1779	0
108	20231026	175500	180889326	1779	1779	1779	1779	0
109	20231026	175400	180889326	1779	1779	1779	1779	0
110	20231026	175300	180889326	1779	1779	1779	1779	0
111	20231026	175200	180889326	1779	1779	1779	1779	0
112	20231026	175100	180889326	1779	1779	1779	1779	0
113	20231026	175000	180889326	1779	1779	1779	1779	0
114	20231026	174900	180889326	1779	1779	1779	1779	0
115	20231026	174800	180889326	1779	1779	1779	1779	0
116	20231026	174700	180889326	1779	1779	1779	1779	0
117	20231026	174600	180889326	1779	1779	1779	1779	0
118	20231026	174500	180889326	1779	1779	1779	1779	0
119	20231026	174400	180889326	1779	1779	1779	1779	0
120	20231026	174300	180889326	1779	1779	1779	1779	0
121	20231026	174200	180889326	1779	1779	1779	1779	0
122	20231026	174100	180889326	1779	1779	1779	1779	1071
123	20231026	174000	180889326	1779	1779	1779	1779	0
124	20231026	173900	180889326	1779	1779	1779	1779	0
125	20231026	173800	180889326	1779	1779	1779	1779	0
126	20231026	173700	180889326	1779	1779	1779	1779	0
127	20231026	173600	180889326	1779	1779	1779	1779	0
128	20231026	173500	180889326	1779	1779	1779	1779	0
129	20231026	173400	180889326	1779	1779	1779	1779	0
130	20231026	173300	180889326	1779	1779	1779	1779	0
131	20231026	173200	180889326	1779	1779	1779	1779	0
132	20231026	173100	180889326	1779	1779	1779	1779	0
133	20231026	173000	180889326	1779	1779	1779	1779	0
134	20231026	172900	180889326	1779	1779	1779	1779	0
135	20231026	172800	180889326	1779	1779	1779	1779	0
136	20231026	172700	180889326	1779	1779	1779	1779	0
137	20231026	172600	180889326	1779	1779	1779	1779	0
138	20231026	172500	180889326	1779	1779	1779	1779	0
139	20231026	172400	180889326	1779	1779	1779	1779	0
140	20231026	172300	180889326	1779	1779	1779	1779	0
141	20231026	172200	180889326	1779	1779	1779	1779	0
142	20231026	172100	180889326	1779	1779	1779	1779	0
143	20231026	172000	180889326	1779	1779	1779	1779	0
144	20231026	171900	180889326	1779	1779	1779	1779	0
145	20231026	171800	180889326	1779	1779	1779	1779	0
146	20231026	171700	180889326	1779	1779	1779	1779	0
147	20231026	171600	180889326	1779	1779	1779	1779	0
148	20231026	171500	180889326	1779	1779	1779	1779	0
149	20231026	171400	180889326	1779	1779	1779	1779	0
150	20231026	171300	180889326	1779	1779	1779	1779	0
151	20231026	171200	180889326	1779	1779	1779	1779	0
152	20231026	171100	180889326	1779	1779	1779	1779	1071
153	20231026	171000	180889326	1779	1779	1779	1779	0
154	20231026	170900	180889326	1779	1779	1779	1779	0
155	20231026	170800	180889326	1779	1779	1779	1779	0
156	20231026	170700	180889326	1779	1779	1779	1779	0
157	20231026	170600	180889326	1779	1779	1779	1779	0
158	20231026	170500	180889326	1779	1779	1779	1779	0
159	20231026	170400	180889326	1779	1779	1779	1779	0
160	20231026	170300	180889326	1779	1779	1779	1779	0
161	20231026	170200	180889326	1779	1779	1779	1779	0
162	20231026	170100	180889326	1779	1779	1779	1779	0
163	20231026	170000	180889326	1779	1779	1779	1779	0
164	20231026	165900	180889326	1779	1779	1779	1779	0
165	20231026	165800	180889326	1779	1779	1779	1779	0
166	20231026	165700	180889326	1779	1779	1779	1779	0
167	20231026	165600	180889326	1779	1779	1779	1779	0
168	20231026	165500	180889326	1779	1779	1779	1779	0
169	20231026	165400	180889326	1779	1779	1779	1779	0
170	20231026	165300	180889326	1779	1779	1779	1779	0
171	20231026	165200	180889326	1779	1779	1779	1779	0
172	20231026	165100	180889326	1779	1779	1779	1779	0
173	20231026	165000	180889326	1779	1779	1779	1779	0
174	20231026	164900	180889326	1779	1779	1779	1779	0
175	20231026	164800	180889326	1779	1779	1779	1779	0
176	20231026	164700	180889326	1779	1779	1779	1779	0
177	20231026	164600	180889326	1779	1779	1779	1779	0
178	20231026	164500	180889326	1779	1779	1779	1779	0
179	20231026	164400	180889326	1779	1779	1779	1779	0
180	20231026	164300	180889326	1779	1779	1779	1779	0
181	20231026	164200	180889326	1779	1779	1779	1779	0
182	20231026	164100	180889326	1779	1779	1779	1779	1071
183	20231026	164000	180889326	1779	1779	1779	1779	0
184	20231026	163900	180889326	1779	1779	1779	1779	0
185	20231026	163800	180889326	1779	1779	1779	1779	0
186	20231026	163700	180889326	1779	1779	1779	1779	0
187	20231026	163600	180889326	1779	1779	1779	1779	0
188	20231026	163500	180889326	1779	1779	1779	1779	0
189	20231026	163400	180889326	1779	1779	1779	1779	0
190	20231026	163300	180889326	1779	1779	1779	1779	0
191	20231026	163200	180889326	1779	1779	1779	1779	0
192	20231026	163100	180889326	1779	1779	1779	1779	0
193	20231026	163000	180889326	1779	1779	1779	1779	0
194	20231026	162900	180889326	1779	1779	1779	1779	0
195	20231026	162800	180889326	1779	1779	1779	1779	0
196	20231026	162700	180889326	1779	1779	1779	1779	0
197	20231026	162600	180889326	1779	1779	1779	1779	0
198	20231026	162500	180889326	1779	1779	1779	1779	0
199	20231026	162400	180889326	1779	1779	1779	1779	0
200	20231026	162300	180889326	1779	1779	1779	1779	0
201	20231026	162200	180889326	1779	1779	1779	1779	0
202	20231026	162100	180889326	1779	1779	1779	1779	0
203	20231026	162000	180889326	1779	1779	1779	1779	0
204	20231026	161900	180889326	1779	1779	1779	1779	0
205	20231026	161800	180889326	1779	1779	1779	1779	0
206	20231026	161700	180889326	1779	1779	1779	1779	0
207	20231026	161600	180889326	1779	1779	1779	1779	0
208	20231026	161500	180889326	1779	1779	1779	1779	0
209	20231026	161400	180889326	1779	1779	1779	1779	0
210	20231026	161300	180889326	1779	1779	1779	1779	0
211	20231026	161200	180889326	1779	1779	1779	1779	0
212	20231026	161100	180889326	1779	1779	1779	1779	1071
213	20231026	161000	180889326	1779	1779	1779	1779	0
214	20231026	160900	180889326	1779	1779	1779	1779	0
215	20231026	160800	180889326	1779	1779	1779	1779	0
216	20231026	160700	180889326	1779	1779	1779	1779	0
217	20231026	160600	180889326	1779	1779	1779	1779	0
218	20231026	160500	180889326	1779	1779	1779	1779	0
219	20231026	160400	180889326	1779	1779	1779	1779	0
220	20231026	160300	180889326	1779	1779	1779	1779	0
221	20231026	160200	180889326	1779	1779	1779	1779	0
222	20231026	160100	180889326	1779	1779	1779	1779	0
223	20231026	160000	180889326	1779	1779	1779	1779	0
224	20231026	155900	180889326	1779	1779	1779	1779	0
225	20231026	155800	180889326	1779	1779	1779	1779	0
226	20231026	155700	180889326	1779	1779	1779	1779	0
227	20231026	155600	180889326	1779	1779	1779	1779	0
228	20231026	155500	180889326	1779	1779	1779	1779	0
229	20231026	155400	180889326	1779	1779	1779	1779	0
230	20231026	155300	180889326	1779	1779	1779	1779	0
231	20231026	155200	180889326	1779	1779	1779	1779	0
232	20231026	155100	180889326	1779	1779	1779	1779	0
233	20231026	155000	180889326	1779	1779	1779	1779	0
234	20231026	154900	180889326	1779	1779	1779	1779	0
235	20231026	154800	180889326	1779	1779	1779	1779	0
236	20231026	154700	180889326	1779	1779	1779	1779	0
237	20231026	154600	180889326	1779	1779	1779	1779	0
238	20231026	154500	180889326	1779	1779	1779	1779	0
239	20231026	154400	180889326	1779	1779	1779	1779	0
240	20231026	154300	180889326	1779	1779	1779	1779	0
241	20231026	154200	180889326	1779	1779	1779	1779	0
242	20231026	154100	180889326	1779	1779	1779	1779	1071
243	20231026	154000	180889326	1779	1779	1779	1779	0
244	20231026	153900	180889326	1779	1779	1779	1779	0
245	20231026	153800	180889326	1779	1779	1779	1779	0
246	20231026	153700	180889326	1779	1779	1779	1779	0
247	20231026	153600	180889326	1779	1779	1779	1779	0
248	20231026	153500	180889326	1779	1779	1779	1779	0
249	20231026	153400	180889326	1779	1779	1779	1779	0
250	20231026	153300	180889326	1779	1779	1779	1779	0
251	20231026	153200	180889326	1779	1779	1779	1779	0
252	20231026	153100	180889326	1779	1779	1779	1779	0
253	20231026	153000	180889326	1779	1779	1779	1779	1071
254	20231026	152900	178984017	1778	1778	1778	1778	0
255	20231026	152800	178984017	1778	1778	1778	1778	0
256	20231026	152700	178984017	1778	1778	1778	1778	0
257	20231026	152600	178984017	1778	1778	1778	1778	0
258	20231026	152500	178984017	1778	1778	1778	1778	0
259	20231026	152400	178984017	1778	1778	1778	1778	0
260	20231026	152300	178984017	1778	1778	1778	1778	0
261	20231026	152200	178984017	1778	1778	1778	1778	0
262	20231026	152100	178984017	1778	1778	1778	1778	0
263	20231026	152000	178984017	1778	1778	1778	1778	0
264	20231026	151900	178984017	1778	1779	1779	1755	1319
265	20231026	151800	176640753	1770	1770	1770	1770	0
266	20231026	151700	176640753	1770	1770	1770	1770	0
267	20231026	151600	176640753	1770	1779	1779	1770	93
268	20231026	151500	176475396	1780	1775	1780	1775	150
269	20231026	151400	176209091	1775	1775	1775	1775	1
270	20231026	151300	176207316	1770	1770	1770	1770	0
271	20231026	151200	176207316	1770	1770	1770	1770	0
272	20231026	151100	176207316	1770	1770	1770	1770	0
273	20231026	151000	176207316	1770	1770	1770	1770	0
274	20231026	150900	176207316	1770	1770	1770	1770	0
275	20231026	150800	176207316	1770	1770	1770	1770	0
276	20231026	150700	176207316	1770	1770	1770	1770	40
277	20231026	150600	176136516	1765	1758	1765	1758	110
278	20231026	150500	175942492	1750	1750	1750	1750	0
279	20231026	150400	175942492	1750	1750	1750	1750	0
280	20231026	150300	175942492	1750	1740	1750	1740	266
281	20231026	150200	175479292	1740	1740	1740	1740	300
282	20231026	150100	174957292	1737	1737	1737	1737	0
283	20231026	150000	174957292	1737	1737	1737	1737	0
284	20231026	145900	174957292	1737	1737	1737	1737	0
285	20231026	145800	174957292	1737	1737	1737	1737	0
286	20231026	145700	174957292	1737	1737	1737	1737	0
287	20231026	145600	174957292	1737	1732	1737	1732	7709
288	20231026	145500	161605279	1732	1732	1732	1732	1
289	20231026	145400	161603547	1732	1730	1732	1730	3
290	20231026	145300	161598355	1732	1732	1732	1732	0
291	20231026	145200	161598355	1732	1732	1732	1732	0
292	20231026	145100	161598355	1732	1732	1732	1732	0
293	20231026	145000	161598355	1732	1732	1732	1732	50
294	20231026	144900	161511755	1730	1730	1730	1730	0
295	20231026	144800	161511755	1730	1730	1730	1730	0
296	20231026	144700	161511755	1730	1730	1730	1730	0
297	20231026	144600	161511755	1730	1730	1730	1730	12
298	20231026	144500	161490995	1730	1730	1730	1730	1
299	20231026	144400	161489265	1732	1732	1732	1732	0
300	20231026	144300	161489265	1732	1732	1732	1732	50
301	20231026	144200	161402665	1732	1732	1732	1732	50
302	20231026	144100	161316065	1730	1730	1730	1730	0
303	20231026	144000	161316065	1730	1730	1730	1730	0
304	20231026	143900	161316065	1730	1730	1730	1730	62
305	20231026	143800	161208805	1732	1730	1732	1730	558
306	20231026	143700	160242465	1732	1731	1732	1731	1145
307	20231026	143600	158259424	1730	1730	1730	1730	4
308	20231026	143500	158252504	1730	1730	1730	1730	4
309	20231026	143400	158245584	1730	1730	1730	1730	115
310	20231026	143300	158046634	1727	1727	1727	1727	0
311	20231026	143200	158046634	1727	1727	1727	1727	2
312	20231026	143100	158043180	1727	1727	1727	1727	39
313	20231026	143000	157975827	1727	1727	1727	1727	37
314	20231026	142900	157911928	1727	1729	1729	1727	1031
315	20231026	142800	156129395	1729	1729	1729	1729	0
316	20231026	142700	156129395	1729	1729	1729	1729	6
317	20231026	142600	156119021	1729	1729	1729	1729	122
318	20231026	142500	155908083	1729	1729	1729	1729	38
319	20231026	142400	155842381	1729	1729	1729	1729	567
320	20231026	142300	154862038	1729	1730	1730	1729	489
321	20231026	142200	154016139	1730	1730	1730	1730	815
322	20231026	142100	152606189	1727	1727	1727	1727	0
323	20231026	142000	152606189	1727	1727	1727	1727	0
324	20231026	141900	152606189	1727	1727	1727	1727	20
325	20231026	141800	152571649	1726	1726	1726	1726	0
326	20231026	141700	152571649	1726	1726	1726	1726	0
327	20231026	141600	152571649	1726	1726	1726	1726	0
328	20231026	141500	152571649	1726	1726	1726	1726	0
329	20231026	141400	152571649	1726	1726	1726	1726	0
330	20231026	141300	152571649	1726	1726	1726	1726	0
331	20231026	141200	152571649	1726	1726	1726	1726	130
332	20231026	141100	152347269	1726	1726	1726	1726	10
333	20231026	141000	152330009	1725	1725	1725	1725	600
334	20231026	140900	151295009	1725	1725	1725	1725	0
335	20231026	140800	151295009	1725	1725	1725	1725	0
336	20231026	140700	151295009	1725	1725	1725	1725	0
337	20231026	140600	151295009	1725	1725	1725	1725	0
338	20231026	140500	151295009	1725	1725	1725	1725	0
339	20231026	140400	151295009	1725	1725	1725	1725	0
340	20231026	140300	151295009	1725	1725	1725	1725	0
341	20231026	140200	151295009	1725	1725	1725	1725	0
342	20231026	140100	151295009	1725	1725	1725	1725	10
343	20231026	140000	151277759	1725	1725	1725	1725	0
344	20231026	135900	151277759	1725	1725	1725	1725	0
345	20231026	135800	151277759	1725	1725	1725	1725	0
346	20231026	135700	151277759	1725	1725	1725	1725	1
347	20231026	135600	151276034	1721	1721	1721	1721	245
348	20231026	135500	150854389	1724	1724	1724	1724	0
349	20231026	135400	150854389	1724	1724	1724	1724	0
350	20231026	135300	150854389	1724	1724	1724	1724	0
351	20231026	135200	150854389	1724	1724	1724	1724	0
352	20231026	135100	150854389	1724	1724	1724	1724	0
353	20231026	135000	150854389	1724	1724	1724	1724	0
354	20231026	134900	150854389	1724	1729	1729	1724	3320
355	20231026	134800	145124773	1726	1726	1726	1726	0
356	20231026	134700	145124773	1726	1726	1726	1726	0
357	20231026	134600	145124773	1726	1726	1726	1726	14
358	20231026	134500	145100609	1726	1726	1726	1726	377
359	20231026	134400	144449907	1726	1726	1726	1726	6
360	20231026	134300	144439551	1726	1726	1726	1726	0
361	20231026	134200	144439551	1726	1726	1726	1726	176
362	20231026	134100	144135775	1724	1724	1724	1724	0
363	20231026	134000	144135775	1724	1724	1724	1724	0
364	20231026	133900	144135775	1724	1724	1724	1724	0
365	20231026	133800	144135775	1724	1724	1724	1724	0
366	20231026	133700	144135775	1724	1724	1724	1724	0
367	20231026	133600	144135775	1724	1724	1724	1724	0
368	20231026	133500	144135775	1724	1724	1724	1724	305
369	20231026	133400	143609955	1724	1724	1724	1724	0
370	20231026	133300	143609955	1724	1724	1724	1724	1
371	20231026	133200	143608231	1721	1721	1721	1721	100
372	20231026	133100	143436131	1719	1719	1719	1719	0
373	20231026	133000	143436131	1719	1719	1719	1719	0
374	20231026	132900	143436131	1719	1719	1719	1719	0
375	20231026	132800	143436131	1719	1719	1719	1719	0
376	20231026	132700	143436131	1719	1719	1719	1719	0
377	20231026	132600	143436131	1719	1719	1719	1719	0
378	20231026	132500	143436131	1719	1719	1719	1719	0
379	20231026	132400	143436131	1719	1724	1724	1719	1551
380	20231026	132300	140764952	1724	1724	1724	1724	142
381	20231026	132200	140520144	1724	1724	1724	1724	0
382	20231026	132100	140520144	1724	1725	1725	1724	1148
383	20231026	132000	138540892	1730	1730	1730	1730	0
384	20231026	131900	138540892	1730	1730	1730	1730	1
385	20231026	131800	138539162	1730	1730	1730	1730	0
386	20231026	131700	138539162	1730	1730	1730	1730	0
387	20231026	131600	138539162	1730	1730	1730	1730	0
388	20231026	131500	138539162	1730	1730	1730	1730	0
389	20231026	131400	138539162	1730	1730	1730	1730	0
390	20231026	131300	138539162	1730	1730	1730	1730	0
391	20231026	131200	138539162	1730	1730	1730	1730	0
392	20231026	131100	138539162	1730	1730	1730	1730	0
393	20231026	131000	138539162	1730	1730	1730	1730	0
394	20231026	130900	138539162	1730	1730	1730	1730	5
395	20231026	130800	138530512	1729	1729	1729	1729	20
396	20231026	130700	138495932	1729	1729	1729	1729	30
397	20231026	130600	138444062	1724	1724	1724	1724	0
398	20231026	130500	138444062	1724	1724	1724	1724	0
399	20231026	130400	138444062	1724	1724	1724	1724	0
400	20231026	130300	138444062	1724	1724	1724	1724	504
401	20231026	130200	137575166	1724	1724	1724	1724	143
402	20231026	130100	137328634	1723	1723	1723	1723	0
403	20231026	130000	137328634	1723	1723	1723	1723	698
404	20231026	125900	136125980	1722	1722	1722	1722	0
405	20231026	125800	136125980	1722	1722	1722	1722	0
406	20231026	125700	136125980	1722	1722	1722	1722	0
407	20231026	125600	136125980	1722	1722	1722	1722	0
408	20231026	125500	136125980	1722	1720	1722	1720	107
409	20231026	125400	135941736	1719	1718	1719	1718	536
410	20231026	125300	135020355	1719	1719	1719	1719	0
411	20231026	125200	135020355	1719	1719	1719	1719	0
412	20231026	125100	135020355	1719	1719	1719	1719	0
413	20231026	125000	135020355	1719	1719	1719	1719	16
414	20231026	124900	134992851	1719	1717	1719	1717	2000
415	20231026	124800	131554863	1717	1717	1717	1717	70
416	20231026	124700	131434673	1717	1717	1717	1717	0
417	20231026	124600	131434673	1717	1717	1717	1717	165
418	20231026	124500	131151368	1717	1717	1717	1717	40
419	20231026	124400	131082688	1717	1717	1717	1717	0
420	20231026	124300	131082688	1717	1717	1717	1717	0
421	20231026	124200	131082688	1717	1717	1717	1717	7
422	20231026	124100	131070669	1717	1717	1717	1717	0
423	20231026	124000	131070669	1717	1717	1717	1717	0
424	20231026	123900	131070669	1717	1717	1717	1717	0
425	20231026	123800	131070669	1717	1717	1717	1717	0
426	20231026	123700	131070669	1717	1717	1717	1717	0
427	20231026	123600	131070669	1717	1717	1717	1717	0
428	20231026	123500	131070669	1717	1717	1717	1717	0
429	20231026	123400	131070669	1717	1717	1717	1717	0
430	20231026	123300	131070669	1717	1717	1717	1717	0
431	20231026	123200	131070669	1717	1717	1717	1717	0
432	20231026	123100	131070669	1717	1717	1717	1717	0
433	20231026	123000	131070669	1717	1717	1717	1717	0
434	20231026	122900	131070669	1717	1717	1717	1717	0
435	20231026	122800	131070669	1717	1717	1717	1717	0
436	20231026	122700	131070669	1717	1717	1717	1717	0
437	20231026	122600	131070669	1717	1717	1717	1717	0
438	20231026	122500	131070669	1717	1717	1717	1717	0
439	20231026	122400	131070669	1717	1717	1717	1717	0
440	20231026	122300	131070669	1717	1717	1717	1717	2
441	20231026	122200	131067235	1717	1717	1717	1717	4
442	20231026	122100	131060367	1717	1713	1717	1713	7
443	20231026	122000	131048356	1713	1711	1713	1711	199
444	20231026	121900	130707863	1711	1711	1711	1711	0
445	20231026	121800	130707863	1711	1711	1711	1711	0
446	20231026	121700	130707863	1711	1711	1711	1711	286
447	20231026	121600	130218517	1719	1719	1719	1719	0
448	20231026	121500	130218517	1719	1719	1719	1719	0
449	20231026	121400	130218517	1719	1719	1719	1719	0
450	20231026	121300	130218517	1719	1719	1719	1719	0
451	20231026	121200	130218517	1719	1719	1719	1719	0
452	20231026	121100	130218517	1719	1719	1719	1719	0
453	20231026	121000	130218517	1719	1719	1719	1719	0
454	20231026	120900	130218517	1719	1719	1719	1719	0
455	20231026	120800	130218517	1719	1719	1719	1719	0
456	20231026	120700	130218517	1719	1719	1719	1719	0
457	20231026	120600	130218517	1719	1719	1719	1719	0
458	20231026	120500	130218517	1719	1719	1719	1719	0
459	20231026	120400	130218517	1719	1719	1719	1719	0
460	20231026	120300	130218517	1719	1719	1719	1719	0
461	20231026	120200	130218517	1719	1719	1719	1719	0
462	20231026	120100	130218517	1719	1719	1719	1719	0
463	20231026	120000	130218517	1719	1710	1719	1710	246
464	20231026	115900	129796671	1710	1710	1710	1710	50
465	20231026	115800	129711171	1710	1710	1710	1710	4
466	20231026	115700	129704331	1712	1710	1712	1710	23
467	20231026	115600	129664961	1710	1710	1710	1710	98
468	20231026	115500	129497381	1712	1712	1712	1712	0
469	20231026	115400	129497381	1712	1712	1712	1712	0
470	20231026	115300	129497381	1712	1712	1712	1712	0
471	20231026	115200	129497381	1712	1712	1712	1712	0
472	20231026	115100	129497381	1712	1712	1712	1712	0
473	20231026	115000	129497381	1712	1712	1712	1712	367
474	20231026	114900	128869077	1711	1711	1711	1711	0
475	20231026	114800	128869077	1711	1711	1711	1711	1
476	20231026	114700	128867366	1712	1712	1712	1712	898
477	20231026	114600	127329990	1711	1711	1711	1711	0
478	20231026	114500	127329990	1711	1711	1711	1711	0
479	20231026	114400	127329990	1711	1711	1711	1711	0
480	20231026	114300	127329990	1711	1711	1711	1711	1
481	20231026	114200	127328279	1710	1710	1710	1710	0
482	20231026	114100	127328279	1710	1710	1710	1710	5
483	20231026	114000	127319729	1710	1710	1710	1710	171
484	20231026	113900	127027319	1712	1711	1712	1711	4635
485	20231026	113800	119096833	1712	1712	1712	1712	0
486	20231026	113700	119096833	1712	1711	1712	1711	152
487	20231026	113600	118836758	1711	1711	1712	1711	141
488	20231026	113500	118595390	1712	1711	1712	1711	23
489	20231026	113400	118556033	1711	1712	1712	1711	523
490	20231026	113300	117660675	1712	1712	1712	1712	1
491	20231026	113200	117658963	1718	1718	1718	1718	1
492	20231026	113100	117657245	1711	1711	1711	1711	0
493	20231026	113000	117657245	1711	1711	1711	1711	0
494	20231026	112900	117657245	1711	1711	1711	1711	0
495	20231026	112800	117657245	1711	1711	1711	1711	0
496	20231026	112700	117657245	1711	1711	1711	1711	143
497	20231026	112600	117412572	1711	1711	1711	1711	0
498	20231026	112500	117412572	1711	1711	1711	1711	0
499	20231026	112400	117412572	1711	1711	1711	1711	0
500	20231026	112300	117412572	1711	1711	1711	1711	0
501	20231026	112200	117412572	1711	1714	1714	1711	1394
502	20231026	112100	115025546	1717	1715	1717	1715	159
503	20231026	112000	114752743	1721	1721	1721	1721	0
504	20231026	111900	114752743	1721	1721	1721	1721	0
505	20231026	111800	114752743	1721	1721	1721	1721	0
506	20231026	111700	114752743	1721	1721	1721	1721	0
507	20231026	111600	114752743	1721	1714	1721	1714	163
508	20231026	111500	114473221	1713	1713	1713	1713	0
509	20231026	111400	114473221	1713	1713	1713	1713	0
510	20231026	111300	114473221	1713	1715	1715	1713	850
511	20231026	111200	113016006	1716	1716	1716	1716	0
512	20231026	111100	113016006	1716	1716	1716	1716	100
513	20231026	111000	112844406	1720	1720	1720	1720	0
514	20231026	110900	112844406	1720	1720	1720	1720	0
515	20231026	110800	112844406	1720	1720	1720	1720	0
516	20231026	110700	112844406	1720	1720	1720	1720	100
517	20231026	110600	112672406	1720	1720	1720	1720	357
518	20231026	110500	112058366	1732	1730	1732	1730	101
519	20231026	110400	111883520	1730	1730	1730	1730	0
520	20231026	110300	111883520	1730	1730	1730	1730	0
521	20231026	110200	111883520	1730	1730	1730	1730	0
522	20231026	110100	111883520	1730	1730	1730	1730	1
523	20231026	110000	111881790	1730	1730	1730	1730	8
524	20231026	105900	111867950	1728	1728	1728	1728	11
525	20231026	105800	111848942	1720	1729	1729	1720	226
526	20231026	105700	111459475	1720	1720	1720	1720	0
527	20231026	105600	111459475	1720	1724	1724	1720	245
528	20231026	105500	111037634	1730	1730	1730	1730	20
529	20231026	105400	111003034	1731	1725	1731	1725	72
530	20231026	105300	110878780	1731	1731	1731	1731	246
531	20231026	105200	110452954	1737	1737	1737	1737	0
532	20231026	105100	110452954	1737	1737	1737	1737	100
533	20231026	105000	110279254	1737	1737	1737	1737	0
534	20231026	104900	110279254	1737	1737	1737	1737	0
535	20231026	104800	110279254	1737	1737	1737	1737	0
536	20231026	104700	110279254	1737	1737	1737	1737	0
537	20231026	104600	110279254	1737	1737	1737	1737	11
538	20231026	104500	110260147	1731	1731	1731	1731	0
539	20231026	104400	110260147	1731	1731	1731	1731	286
540	20231026	104300	109765081	1730	1730	1730	1730	0
541	20231026	104200	109765081	1730	1730	1730	1730	0
542	20231026	104100	109765081	1730	1730	1730	1730	0
543	20231026	104000	109765081	1730	1730	1730	1730	0
544	20231026	103900	109765081	1730	1730	1730	1730	121
545	20231026	103800	109555751	1730	1730	1730	1730	0
546	20231026	103700	109555751	1730	1730	1730	1730	0
547	20231026	103600	109555751	1730	1730	1730	1730	0
548	20231026	103500	109555751	1730	1730	1730	1730	22
549	20231026	103400	109517691	1730	1730	1730	1730	0
550	20231026	103300	109517691	1730	1730	1730	1730	0
551	20231026	103200	109517691	1730	1730	1730	1730	10
552	20231026	103100	109500391	1735	1735	1735	1735	0
553	20231026	103000	109500391	1735	1735	1735	1735	46
554	20231026	102900	109420581	1727	1728	1728	1727	137
555	20231026	102800	109183895	1728	1733	1733	1728	5500
556	20231026	102700	99669675	1747	1747	1747	1747	0
557	20231026	102600	99669675	1747	1747	1747	1747	0
558	20231026	102500	99669675	1747	1747	1747	1747	0
559	20231026	102400	99669675	1747	1747	1747	1747	0
560	20231026	102300	99669675	1747	1730	1747	1730	144
561	20231026	102200	99420538	1730	1730	1730	1730	0
562	20231026	102100	99420538	1730	1749	1749	1730	2001
563	20231026	102000	95956965	1731	1739	1739	1731	1000
564	20231026	101900	94222624	1744	1744	1744	1744	580
565	20231026	101800	93211104	1758	1758	1758	1758	0
566	20231026	101700	93211104	1758	1758	1758	1758	0
567	20231026	101600	93211104	1758	1758	1758	1758	0
568	20231026	101500	93211104	1758	1758	1758	1758	0
569	20231026	101400	93211104	1758	1758	1758	1758	0
570	20231026	101300	93211104	1758	1758	1758	1758	0
571	20231026	101200	93211104	1758	1758	1758	1758	0
572	20231026	101100	93211104	1758	1758	1758	1758	0
573	20231026	101000	93211104	1758	1758	1758	1758	3
574	20231026	100900	93205830	1740	1738	1740	1738	4070
575	20231026	100800	86126125	1740	1740	1740	1740	0
576	20231026	100700	86126125	1740	1740	1740	1740	0
577	20231026	100600	86126125	1740	1740	1740	1740	0
578	20231026	100500	86126125	1740	1740	1740	1740	0
579	20231026	100400	86126125	1740	1740	1740	1740	0
580	20231026	100300	86126125	1740	1740	1740	1740	10
581	20231026	100200	86108725	1740	1729	1741	1729	1628
582	20231026	100100	83279634	1730	1730	1730	1730	0
583	20231026	100000	83279634	1730	1729	1730	1729	103
584	20231026	095900	83101546	1732	1732	1732	1732	0
585	20231026	095800	83101546	1732	1732	1732	1732	0
586	20231026	095700	83101546	1732	1732	1732	1732	0
587	20231026	095600	83101546	1732	1726	1732	1720	5068
588	20231026	095500	74326451	1726	1726	1726	1726	0
589	20231026	095400	74326451	1726	1726	1726	1726	0
590	20231026	095300	74326451	1726	1731	1732	1726	103
591	20231026	095200	74148152	1732	1732	1732	1732	0
592	20231026	095100	74148152	1732	1732	1732	1732	0
593	20231026	095000	74148152	1732	1732	1732	1732	101
594	20231026	094900	73973220	1726	1726	1732	1726	3
595	20231026	094800	73968036	1734	1726	1734	1726	2
596	20231026	094700	73964576	1727	1738	1738	1727	609
597	20231026	094600	72906510	1741	1741	1741	1741	0
598	20231026	094500	72906510	1741	1741	1741	1741	572
599	20231026	094400	71910658	1741	1731	1741	1731	1020
600	20231026	094300	70144838	1731	1731	1731	1731	0
601	20231026	094200	70144838	1731	1755	1755	1731	2695
602	20231026	094100	65475786	1732	1732	1732	1732	1000
603	20231026	094000	63743786	1732	1732	1732	1732	153
604	20231026	093900	63478790	1735	1735	1735	1735	2000
605	20231026	093800	60008790	1735	1725	1735	1724	1691
606	20231026	093700	57075946	1728	1728	1728	1728	26
607	20231026	093600	57031018	1732	1732	1732	1732	0
608	20231026	093500	57031018	1732	1732	1732	1732	2
609	20231026	093400	57027554	1702	1735	1744	1702	7497
610	20231026	093300	44070916	1735	1746	1746	1735	2645
611	20231026	093200	39481141	1736	1746	1747	1736	1233
612	20231026	093100	37337485	1735	1754	1754	1735	2052
613	20231026	093000	33767064	1743	1750	1750	1743	1300
614	20231026	092900	31496264	1759	1759	1759	1759	0
615	20231026	092800	31496264	1759	1759	1759	1759	143
616	20231026	092700	31244727	1762	1762	1762	1762	14
617	20231026	092600	31220059	1751	1753	1753	1751	4089
618	20231026	092500	24059107	1763	1763	1763	1763	3
619	20231026	092400	24053818	1763	1763	1763	1763	1
620	20231026	092300	24052055	1752	1753	1753	1752	400
621	20231026	092200	23351202	1752	1752	1752	1752	0
622	20231026	092100	23351202	1752	1767	1767	1752	1002
623	20231026	092000	21595665	1755	1755	1755	1755	0
624	20231026	091900	21595665	1755	1766	1766	1755	4377
625	20231026	091800	13867726	1766	1776	1776	1766	4555
626	20231026	091700	5818974	1791	1791	1791	1791	0
627	20231026	091600	5818974	1791	1791	1791	1791	0
628	20231026	091500	5818974	1791	1791	1791	1791	0
629	20231026	091400	5818974	1791	1791	1791	1791	0
630	20231026	091300	5818974	1791	1791	1791	1791	0
631	20231026	091200	5818974	1791	1776	1791	1775	71
632	20231026	091100	5692907	1793	1793	1793	1793	92
633	20231026	091000	5527951	1801	1801	1801	1801	0
634	20231026	090900	5527951	1801	1801	1801	1801	0
635	20231026	090800	5527951	1801	1801	1801	1801	0
636	20231026	090700	5527951	1801	1801	1801	1801	0
637	20231026	090600	5527951	1801	1801	1801	1801	0
638	20231026	090500	5527951	1801	1801	1801	1801	0
639	20231026	090400	5527951	1801	1801	1801	1801	0
640	20231026	090300	5527951	1801	1801	1801	1801	0
641	20231026	090200	5527951	1801	1800	1801	1800	586
642	20231026	090100	4472699	1801	1777	1801	1777	552
643	20231026	090000	3479139	1779	1792	1792	1779	1942